PT Master Print Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-08-08 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-08-07 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-08-06 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-08-05 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-08-04 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-08-01 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-31 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-30 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-29 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-28 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-25 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-24 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-23 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-22 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-21 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-18 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-17 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-16 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-15 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-14 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-11 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-10 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-09 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-08 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-07 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-04 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-03 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-02 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-07-01 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-06-30 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-06-26 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-06-25 | 374.00 | 374.00 | 344.00 | 374.00 | 374.00 | 18,583,100 |
| 2025-06-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-06-23 | 284.00 | 300.00 | 264.00 | 300.00 | 300.00 | 25,819,800 |
| 2025-06-20 | 185.00 | 240.00 | 185.00 | 240.00 | 240.00 | 32,428,000 |
| 2025-06-19 | 162.00 | 210.00 | 162.00 | 179.00 | 179.00 | 43,589,000 |
| 2025-06-18 | 148.00 | 169.00 | 148.00 | 156.00 | 156.00 | 9,547,900 |
| 2025-06-17 | 141.00 | 187.00 | 138.00 | 148.00 | 148.00 | 23,923,500 |
| 2025-06-16 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 2,041,700 |
| 2025-06-13 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 2,241,200 |
| 2025-06-12 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 1,903,800 |
| 2025-06-11 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 25,603,800 |
| 2025-06-10 | 138.00 | 142.00 | 136.00 | 138.00 | 138.00 | 11,568,900 |
| 2025-06-05 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 2,262,500 |
| 2025-06-04 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,656,200 |
| 2025-06-03 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,129,400 |
| 2025-06-02 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 2,833,700 |
| 2025-05-28 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 1,232,300 |
| 2025-05-27 | 136.00 | 140.00 | 135.00 | 136.00 | 136.00 | 2,493,500 |
| 2025-05-26 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 1,410,900 |
| 2025-05-23 | 136.00 | 139.00 | 133.00 | 139.00 | 139.00 | 1,441,400 |
| 2025-05-22 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1,791,100 |
| 2025-05-21 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 5,078,600 |
| 2025-05-20 | 136.00 | 140.00 | 134.00 | 135.00 | 135.00 | 2,244,500 |
| 2025-05-19 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 3,155,700 |
| 2025-05-16 | 142.00 | 143.00 | 136.00 | 136.00 | 136.00 | 11,620,100 |
| 2025-05-15 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2,356,400 |
| 2025-05-14 | 146.00 | 146.00 | 139.00 | 142.00 | 142.00 | 3,400,000 |
| 2025-05-09 | 146.00 | 147.00 | 142.00 | 147.00 | 147.00 | 999,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.